Deutsche Märkte öffnen in 4 Stunden 57 Minuten

Public Service Enterprise Group Incorporated (PSE.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
55,00-1,50 (-2,65%)
Börsenschluss: 08:00AM CEST
Zeitraum:
28. Sept. 2022 - 28. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Sept. 202355,0055,0055,0055,0055,00173
26. Sept. 202356,5056,5056,5056,5056,50-
25. Sept. 202356,5057,0056,5057,0057,00173
22. Sept. 202356,5056,5056,5056,5056,50-
21. Sept. 202356,5057,5056,5057,5057,50170
20. Sept. 202356,5057,5056,5057,5057,50700
19. Sept. 202357,0058,0057,0058,0058,00850
18. Sept. 202357,5057,5057,5057,5057,50-
15. Sept. 202357,5057,5057,5057,5057,50-
14. Sept. 202356,5057,5056,5057,5057,50530
13. Sept. 202356,0056,0056,0056,0056,00-
12. Sept. 202356,5056,5056,5056,5056,50-
11. Sept. 202356,5056,5056,5056,5056,50-
08. Sept. 202356,0056,0056,0056,0056,00-
07. Sept. 202355,0055,0055,0055,0055,00207
07. Sept. 20230.57 Dividende
06. Sept. 202354,5054,5054,5054,5053,93-
05. Sept. 202356,0056,0056,0056,0055,41-
04. Sept. 202356,0056,0056,0056,0055,41-
01. Sept. 202356,0056,0056,0056,0055,41-
31. Aug. 202356,5056,5056,5056,5055,91-
30. Aug. 202356,5056,5056,5056,5055,91-
29. Aug. 202356,5056,5056,5056,5055,91-
28. Aug. 202356,5056,5056,5056,5055,91-
25. Aug. 202356,0056,0056,0056,0055,41-
24. Aug. 202355,5055,5055,5055,5054,92-
23. Aug. 202355,0055,0055,0055,0054,42-
22. Aug. 202355,0055,0055,0055,0054,42-
21. Aug. 202355,5055,5055,5055,5054,92-
18. Aug. 202355,5055,5055,5055,5054,92-
17. Aug. 202355,5055,5055,5055,5054,92-
16. Aug. 202354,0054,0054,0054,0053,44-
15. Aug. 202355,0055,0055,0055,0054,42-
14. Aug. 202355,5055,5055,5055,5054,92300
11. Aug. 202355,0055,0055,0055,0054,42-
10. Aug. 202355,0055,0055,0055,0054,42-
09. Aug. 202355,0055,0055,0055,0054,42-
08. Aug. 202354,5054,5054,5054,5053,93-
07. Aug. 2023------
04. Aug. 202355,5055,5055,5055,5054,92-
03. Aug. 202357,5057,5057,5057,5056,90-
02. Aug. 202357,0057,0057,0057,0056,40-
01. Aug. 202357,0057,0057,0057,0056,40-
31. Juli 202357,0057,0057,0057,0056,40-
28. Juli 202357,5057,5057,5057,5056,90-
27. Juli 202358,5058,5058,5058,5057,89-
26. Juli 202358,5058,5058,5058,5057,89-
25. Juli 202358,0058,0058,0058,0057,39-
24. Juli 202358,0058,0058,0058,0057,39-
21. Juli 202357,5057,5057,5057,5056,90-
20. Juli 202356,5056,5056,5056,5055,91-
19. Juli 202355,5055,5055,5055,5054,92-
18. Juli 202355,5055,5055,5055,5054,92-
17. Juli 202356,5056,5056,5056,5055,91-
14. Juli 202356,5056,5056,5056,5055,91-
13. Juli 202357,0057,0057,0057,0056,40-
12. Juli 202357,0057,0057,0057,0056,40-
11. Juli 202356,0056,0056,0056,0055,41-
10. Juli 202356,5056,5056,5056,5055,91-
07. Juli 202357,5057,5057,5057,5056,90-
06. Juli 202358,0058,0058,0058,0057,39-
05. Juli 202357,5057,5057,5057,5056,90-
04. Juli 202357,5057,5057,5057,5056,90-
03. Juli 202357,0057,0057,0057,0056,40-
30. Juni 202356,5056,5056,5056,5055,91-
29. Juni 202356,0056,0056,0056,0055,41-
28. Juni 202357,0057,0057,0057,0056,40-
27. Juni 202357,0057,0057,0057,0056,40-
26. Juni 202356,0056,0056,0056,0055,41-
23. Juni 202356,5056,5056,5056,5055,91-
22. Juni 202356,5056,5056,5056,5055,91-
21. Juni 202356,5056,5056,5056,5055,91-
20. Juni 202357,0057,0057,0057,0056,40-
19. Juni 202357,0057,0057,0057,0056,40-
16. Juni 202356,5056,5056,5056,5055,91-
15. Juni 202357,0057,0057,0057,0056,40-
14. Juni 202357,0057,0057,0057,0056,40-
13. Juni 202357,0057,0057,0057,0056,40-
12. Juni 2023------
09. Juni 202357,5057,5057,5057,5056,90-
08. Juni 202358,0058,0058,0058,0057,39-
08. Juni 20230.57 Dividende
07. Juni 202357,5057,5057,5057,5056,33-
06. Juni 202357,0057,0057,0057,0055,84-
05. Juni 202357,0057,0057,0057,0055,84-
02. Juni 202355,5055,5055,5055,5054,38-
01. Juni 2023------
31. Mai 202355,5055,5055,5055,5054,38-
30. Mai 202355,5055,5055,5055,5054,38-
29. Mai 202355,5055,5055,5055,5054,38-
26. Mai 202355,5055,5055,5055,5054,38-
25. Mai 202356,5056,5056,5056,5055,35-
24. Mai 202356,5056,5056,5056,5055,35-
23. Mai 2023------
22. Mai 202356,5056,5056,5056,5055,35-
19. Mai 202356,5056,5056,5056,5055,35-
18. Mai 202356,5056,5056,5056,5055,35-
17. Mai 202356,5056,5056,5056,5055,35-
16. Mai 202357,0057,0057,0057,0055,84-
15. Mai 202358,5058,5058,5058,5057,31-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...